72,510$
-1,35%
Echtzeit-Aktienkurs Astrazeneca PLC (Spons. ADRs)
Bid:
Ask:
Aktienkurse zur Astrazeneca PLC (Spons. ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 74,00 | 74,01 | 72,42 | 72,60 | -1,22% | 4.725.090,00 |
| 31.03.2025 | 72,60 | 73,68 | 72,18 | 73,50 | -0,39% | 3.889.415,00 |
| 28.03.2025 | 73,70 | 74,19 | 73,43 | 73,79 | 1,30% | 3.427.663,00 |
| 27.03.2025 | 72,43 | 73,04 | 72,37 | 72,84 | 0,17% | 3.893.911,00 |
| 26.03.2025 | 72,38 | 73,11 | 71,82 | 72,72 | -0,45% | 6.023.507,00 |
| 25.03.2025 | 75,05 | 75,12 | 72,62 | 73,05 | -1,40% | 4.876.096,00 |
| 24.03.2025 | 73,84 | 74,42 | 73,79 | 74,09 | -1,12% | 3.740.451,00 |
| 21.03.2025 | 75,59 | 75,90 | 74,68 | 74,93 | -2,08% | 5.173.076,00 |
| 20.03.2025 | 76,60 | 77,01 | 76,27 | 76,52 | 0,26% | 3.140.505,00 |
| 19.03.2025 | 76,98 | 77,03 | 76,17 | 76,32 | -0,97% | 4.013.784,00 |
| 18.03.2025 | 77,49 | 77,52 | 76,69 | 77,07 | -0,41% | 3.482.356,00 |
| 17.03.2025 | 77,16 | 77,76 | 77,08 | 77,39 | -0,28% | 3.866.270,00 |
| 14.03.2025 | 76,87 | 77,69 | 76,74 | 77,60 | 1,42% | 5.974.026,00 |
| 13.03.2025 | 76,70 | 77,03 | 76,17 | 76,51 | 1,24% | 6.209.299,00 |
| 12.03.2025 | 75,27 | 75,79 | 74,69 | 75,57 | 1,81% | 5.437.150,00 |
| 11.03.2025 | 75,52 | 75,67 | 74,18 | 74,23 | -2,32% | 6.091.979,00 |
| 10.03.2025 | 76,11 | 76,97 | 75,47 | 75,99 | -1,95% | 6.230.340,00 |
| 07.03.2025 | 77,69 | 78,25 | 77,28 | 77,50 | 0,01% | 7.023.441,00 |
| 06.03.2025 | 77,39 | 78,04 | 77,21 | 77,49 | -0,62% | 4.411.411,00 |
| 05.03.2025 | 77,44 | 78,36 | 77,39 | 77,97 | 0,96% | 4.769.305,00 |
| 04.03.2025 | 77,01 | 77,64 | 76,88 | 77,23 | 1,48% | 6.394.187,00 |
| 03.03.2025 | 76,25 | 76,74 | 75,84 | 76,10 | -0,14% | 5.728.966,00 |
| 28.02.2025 | 75,83 | 76,26 | 75,30 | 76,21 | 0,71% | 12.806.974,00 |
| 27.02.2025 | 75,49 | 76,11 | 75,34 | 75,67 | 0,20% | 6.677.344,00 |
| 26.02.2025 | 76,17 | 76,25 | 74,98 | 75,52 | 0,16% | 7.641.389,00 |
| 25.02.2025 | 75,91 | 76,21 | 75,07 | 75,40 | 0,94% | 8.749.336,00 |
| 24.02.2025 | 74,54 | 75,08 | 74,19 | 74,70 | 0,65% | 3.903.895,00 |
| 21.02.2025 | 73,89 | 74,50 | 73,54 | 74,22 | -0,46% | 3.614.959,00 |
| 20.02.2025 | 74,09 | 74,74 | 74,09 | 74,56 | 1,02% | 3.334.326,00 |
| 19.02.2025 | 74,19 | 74,45 | 73,59 | 73,81 | -1,32% | 3.929.326,00 |
| 18.02.2025 | 74,24 | 74,97 | 74,20 | 74,80 | 1,66% | 5.972.100,00 |
| 14.02.2025 | 74,34 | 74,58 | 73,45 | 73,58 | -1,17% | 5.783.741,00 |
| 13.02.2025 | 74,70 | 75,48 | 74,13 | 74,45 | 0,03% | 6.104.368,00 |
| 12.02.2025 | 73,09 | 74,60 | 73,03 | 74,43 | 2,34% | 5.665.254,00 |
| 11.02.2025 | 72,01 | 73,06 | 72,00 | 72,73 | 0,10% | 4.906.155,00 |
| 10.02.2025 | 72,74 | 73,30 | 72,44 | 72,66 | 0,93% | 7.108.317,00 |
| 07.02.2025 | 72,70 | 72,70 | 71,78 | 71,99 | -0,51% | 6.223.587,00 |
| 06.02.2025 | 74,20 | 74,61 | 71,96 | 72,36 | 2,01% | 9.132.291,00 |
| 05.02.2025 | 69,93 | 71,09 | 69,65 | 70,94 | 2,86% | 7.779.329,00 |
| 04.02.2025 | 69,66 | 69,70 | 68,76 | 68,96 | -1,29% | 5.059.858,00 |
| 03.02.2025 | 70,25 | 70,74 | 69,73 | 69,86 | -1,27% | 4.939.248,00 |
| 31.01.2025 | 70,64 | 71,55 | 70,49 | 70,76 | -0,67% | 3.758.078,00 |
| 30.01.2025 | 70,42 | 71,44 | 70,32 | 71,24 | 1,41% | 4.661.245,00 |
| 29.01.2025 | 70,15 | 70,30 | 69,59 | 70,25 | 0,95% | 3.613.040,00 |
| 28.01.2025 | 70,12 | 70,38 | 69,48 | 69,59 | -0,70% | 3.378.228,00 |
| 27.01.2025 | 69,51 | 70,32 | 69,49 | 70,08 | 1,48% | 4.837.378,00 |
| 24.01.2025 | 69,12 | 69,47 | 68,84 | 69,06 | 0,67% | 4.686.781,00 |
| 23.01.2025 | 68,75 | 68,80 | 68,15 | 68,60 | 0,59% | 3.136.207,00 |
| 22.01.2025 | 68,01 | 68,34 | 67,68 | 68,20 | 0,35% | 5.905.484,00 |
| 21.01.2025 | 67,75 | 68,38 | 67,59 | 67,96 | 2,04% | 5.455.636,00 |
| 17.01.2025 | 67,78 | 67,78 | 66,59 | 66,60 | -0,46% | 5.432.436,00 |
| 16.01.2025 | 65,95 | 66,98 | 65,76 | 66,91 | 1,87% | 3.775.434,00 |
| 15.01.2025 | 65,51 | 65,88 | 65,03 | 65,68 | 0,47% | 4.171.479,00 |
| 14.01.2025 | 65,21 | 65,66 | 64,22 | 65,37 | -0,55% | 6.244.665,00 |
| 13.01.2025 | 65,88 | 66,21 | 65,64 | 65,73 | -1,91% | 6.137.825,00 |
| 10.01.2025 | 67,19 | 67,57 | 66,85 | 67,01 | 0,65% | 5.671.236,00 |
| 08.01.2025 | 66,21 | 66,74 | 65,68 | 66,58 | -0,09% | 3.978.648,00 |
| 07.01.2025 | 66,80 | 67,33 | 66,61 | 66,64 | -0,30% | 4.043.844,00 |
| 06.01.2025 | 66,81 | 67,57 | 66,38 | 66,84 | 0,89% | 5.334.681,00 |
| 03.01.2025 | 66,45 | 66,47 | 66,12 | 66,25 | 0,56% | 3.864.028,00 |
| 02.01.2025 | 66,01 | 66,41 | 65,85 | 65,88 | 0,55% | 2.795.027,00 |
| 31.12.2024 | 65,55 | 66,03 | 65,42 | 65,52 | -0,08% | 2.018.694,00 |
| 30.12.2024 | 66,11 | 66,11 | 65,33 | 65,57 | -1,04% | 3.034.942,00 |
| 27.12.2024 | 65,95 | 66,41 | 65,77 | 66,26 | -0,39% | 4.700.424,00 |
| 26.12.2024 | 65,92 | 66,67 | 65,86 | 66,52 | 0,33% | 3.347.922,00 |
| 24.12.2024 | 65,93 | 66,50 | 65,93 | 66,30 | -0,50% | 2.151.621,00 |
| 23.12.2024 | 65,85 | 66,73 | 65,57 | 66,63 | 1,96% | 6.129.364,00 |
| 20.12.2024 | 63,93 | 65,47 | 63,75 | 65,35 | 1,41% | 9.078.181,00 |
| 19.12.2024 | 64,61 | 64,85 | 64,31 | 64,44 | -0,31% | 4.270.639,00 |
| 18.12.2024 | 65,93 | 66,42 | 64,62 | 64,64 | -3,78% | 6.108.226,00 |
| 17.12.2024 | 66,48 | 67,47 | 66,44 | 67,18 | 1,43% | 4.702.406,00 |
| 16.12.2024 | 66,75 | 67,18 | 66,21 | 66,23 | -0,53% | 5.997.643,00 |
| 13.12.2024 | 66,60 | 66,69 | 66,14 | 66,58 | -0,54% | 6.538.362,00 |
| 12.12.2024 | 66,94 | 67,59 | 66,92 | 66,94 | -0,68% | 3.614.713,00 |
| 11.12.2024 | 67,60 | 67,74 | 67,20 | 67,40 | 0,33% | 6.018.830,00 |
| 10.12.2024 | 68,46 | 68,47 | 67,09 | 67,18 | -2,04% | 3.485.020,00 |
| 09.12.2024 | 68,02 | 69,00 | 67,97 | 68,58 | 0,56% | 3.767.033,00 |
| 06.12.2024 | 68,23 | 68,55 | 67,81 | 68,20 | 0,99% | 6.815.482,00 |
| 05.12.2024 | 67,28 | 68,01 | 67,25 | 67,53 | 1,12% | 4.693.854,00 |
| 04.12.2024 | 66,80 | 66,94 | 66,31 | 66,78 | -1,87% | 5.060.429,00 |
| 03.12.2024 | 68,42 | 68,65 | 68,00 | 68,05 | 1,51% | 4.273.030,00 |
| 02.12.2024 | 67,53 | 67,54 | 66,83 | 67,04 | -0,86% | 3.268.278,00 |
| 29.11.2024 | 67,33 | 67,72 | 67,14 | 67,62 | 0,63% | 2.586.327,00 |
| 27.11.2024 | 66,69 | 67,32 | 66,55 | 67,20 | 1,27% | 4.989.105,00 |
| 26.11.2024 | 66,63 | 66,82 | 65,88 | 66,36 | -0,06% | 3.632.651,00 |
| 25.11.2024 | 65,92 | 66,57 | 65,86 | 66,40 | 1,17% | 5.706.702,00 |
| 22.11.2024 | 65,70 | 66,46 | 65,57 | 65,63 | 2,14% | 7.163.048,00 |
| 21.11.2024 | 63,74 | 64,34 | 63,53 | 64,26 | 1,67% | 763.945,00 |
| 20.11.2024 | 63,89 | 63,93 | 62,88 | 63,20 | -0,94% | 6.228.986,00 |
| 19.11.2024 | 63,65 | 64,13 | 63,31 | 63,80 | 0,65% | 4.868.254,00 |
| 18.11.2024 | 63,00 | 63,65 | 62,75 | 63,39 | 0,25% | 7.918.266,00 |
| 15.11.2024 | 63,81 | 64,04 | 63,17 | 63,23 | -2,78% | 7.374.578,00 |
| 14.11.2024 | 65,45 | 65,98 | 64,97 | 65,04 | -0,35% | 8.402.543,00 |
| 13.11.2024 | 65,49 | 65,70 | 64,69 | 65,27 | 0,11% | 6.421.727,00 |
| 12.11.2024 | 63,44 | 66,24 | 62,94 | 65,20 | 0,68% | 9.770.408,00 |
| 11.11.2024 | 65,19 | 65,21 | 64,70 | 64,76 | 0,42% | 9.110.525,00 |
| 08.11.2024 | 64,78 | 65,04 | 64,27 | 64,49 | -0,31% | 10.277.863,00 |
| 07.11.2024 | 63,51 | 64,74 | 63,37 | 64,69 | 1,33% | 14.465.095,00 |
| 06.11.2024 | 64,34 | 64,77 | 63,71 | 63,84 | -3,67% | 14.660.843,00 |
| 05.11.2024 | 67,14 | 67,55 | 65,29 | 66,27 | -7,21% | 15.182.768,00 |